גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > יונום גרופ > גרפים

עדכון אחרון 24.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונום גרופ

Unum Group

מניה UNM ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	73.82	73.1709	73.1709	73.705	161,440.00
20.02.2026 17:30	73.885	73.1	73.66	73.1	351,589.00
20.02.2026 18:00	73.24	73.045	73.07	73.135	372,426.00
20.02.2026 18:30	73.39	73.05	73.08	73.27	732,773.00
20.02.2026 19:00	73.285	73.005	73.27	73.19	836,103.00
20.02.2026 19:30	73.45	73.2	73.23	73.36	897,015.00
20.02.2026 20:00	73.42	73.19	73.37	73.27	1,034,754.00
20.02.2026 20:30	73.71	73.215	73.27	73.71	1,534,092.00
20.02.2026 21:00	73.78	73.61	73.6801	73.72	1,228,863.00
20.02.2026 21:30	73.78	73.655	73.76	73.78	1,281,899.00
20.02.2026 22:00	73.785	73.415	73.785	73.47	2,089,431.00
20.02.2026 22:30	73.755	73.41	73.455	73.655	2,283,401.00
23.02.2026 16:30	74.535	73.41	73.41	73.91	53,148.00
23.02.2026 17:00	73.84	72.61	73.84	72.87	152,720.00
23.02.2026 17:30	72.77	72.2025	72.77	72.44	310,799.00
23.02.2026 18:00	72.495	71.93	72.495	71.93	551,022.00
23.02.2026 18:30	71.945	71.305	71.945	71.305	635,507.00
23.02.2026 19:00	71.41	71.09	71.29	71.115	921,989.00
23.02.2026 19:30	71.295	71.015	71.075	71.295	1,128,838.00
23.02.2026 20:00	71.62	71.305	71.345	71.62	1,472,290.00
23.02.2026 20:30	71.66	71.34	71.645	71.54	1,233,478.00
23.02.2026 21:00	71.52	71.34	71.52	71.43	1,156,537.00
23.02.2026 21:30	71.505	71.18	71.38	71.21	1,254,097.00
23.02.2026 22:00	71.27	71.08	71.26	71.15	1,546,655.00
23.02.2026 22:30	71.24	70.68	71.19	70.835	3,092,280.00
24.02.2026 16:30	71.975	70.7	70.825	70.785	66,995.00
24.02.2026 17:00	71.315	70.525	70.59	71.315	139,917.00
24.02.2026 17:30	71.33	71.085	71.235	71.285	211,214.00
24.02.2026 18:00	71.32	71.16	71.265	71.265	357,736.00
24.02.2026 18:30	71.355	71.07	71.23	71.335	460,988.00
24.02.2026 19:00	71.61	71.385	71.45	71.6	548,309.00
24.02.2026 19:30	71.655	71.53	71.61	71.655	351,244.00
24.02.2026 20:00	71.72	71.48	71.705	71.62	777,870.00
24.02.2026 20:30	71.78	71.55	71.62	71.67	855,143.00
24.02.2026 21:00	71.69	71.53	71.6832	71.55	1,089,682.00
24.02.2026 21:30	71.53	71.28	71.53	71.35	1,584,144.00
24.02.2026 22:00	71.41	71.27	71.41	71.3	1,622,463.00
24.02.2026 22:30	71.67	71.19	71.25	71.67	2,969,893.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	77.89	76.32	76.36	77.28	1,002,301.00
27.02.2025	83.96	80.96	80.97	81.72	2,462,299.00
28.02.2025	82.32	80.38	81.80	82.29	1,943,644.00
03.03.2025	83.25	80.30	82.21	81.39	1,688,479.00
04.03.2025	80.75	76.62	80.61	77.91	2,639,632.00
05.03.2025	81.81	79.09	79.09	81.26	2,398,439.00
06.03.2025	81.08	79.31	80.86	79.46	1,278,565.00
07.03.2025	79.78	77.37	79.01	79.04	1,273,984.00
10.03.2025	79.00	76.72	77.70	77.33	1,829,616.00
11.03.2025	79.14	76.24	77.07	78.61	1,618,377.00
12.03.2025	79.97	76.82	79.50	77.62	1,339,202.00
13.03.2025	78.43	76.85	78.20	77.15	1,189,777.00
14.03.2025	79.03	77.42	77.58	78.83	1,217,341.00
17.03.2025	82.06	79.36	79.36	81.61	2,002,285.00
18.03.2025	82.25	80.74	81.57	80.88	1,221,191.00
19.03.2025	82.30	80.90	80.91	81.39	1,841,300.00
20.03.2025	81.66	80.13	80.56	81.04	1,191,426.00
21.03.2025	81.98	80.01	80.46	81.34	10,362,390.00
24.03.2025	83.37	81.85	81.85	83.34	1,873,064.00
25.03.2025	84.48	82.50	82.50	83.04	1,510,250.00
26.03.2025	84.04	82.09	83.56	82.33	1,214,408.00
27.03.2025	82.88	81.53	82.86	81.89	1,040,539.00
28.03.2025	81.98	79.42	81.55	80.00	1,217,912.00
31.03.2025	81.99	79.08	79.52	81.46	1,300,576.00
01.04.2025	82.50	80.75	81.39	82.00	1,267,140.00
02.04.2025	83.21	81.22	81.22	82.91	957,841.00
03.04.2025	80.91	78.93	79.27	79.24	3,549,202.00
04.04.2025	76.75	70.67	75.74	71.23	2,657,240.00
07.04.2025	73.01	66.81	69.07	70.75	2,620,290.00
08.04.2025	74.55	69.32	74.09	70.48	1,685,575.00
09.04.2025	77.46	69.28	69.28	76.89	2,359,694.00
10.04.2025	75.79	72.37	75.18	73.82	1,575,121.00
11.04.2025	75.43	72.66	73.74	75.26	1,921,703.00
14.04.2025	77.71	76.13	76.83	76.91	1,165,039.00
15.04.2025	78.29	77.01	77.22	77.35	1,598,757.00
16.04.2025	77.56	75.38	76.86	75.68	3,294,825.00
17.04.2025	76.90	75.59	76.04	75.87	1,131,954.00
21.04.2025	75.93	73.36	75.80	74.17	1,987,006.00
22.04.2025	77.39	74.91	75.65	77.31	1,019,141.00
23.04.2025	80.48	78.09	78.24	78.70	1,436,761.00
24.04.2025	80.18	78.14	78.16	79.34	1,195,849.00
25.04.2025	78.98	77.85	78.47	78.54	1,107,288.00
28.04.2025	79.61	78.51	78.89	79.05	1,100,561.00
29.04.2025	79.77	78.08	78.46	79.24	1,131,719.00
30.04.2025	77.89	73.17	74.00	77.66	2,909,890.00
01.05.2025	78.66	77.01	77.01	77.43	1,397,795.00
02.05.2025	79.94	78.17	78.73	79.61	1,013,508.00
05.05.2025	79.27	78.23	78.96	78.66	946,634.00
06.05.2025	79.76	78.24	78.27	79.49	1,109,999.00
07.05.2025	81.13	79.69	80.00	80.51	1,063,679.00
08.05.2025	81.67	80.02	80.76	80.25	989,618.00
09.05.2025	80.80	79.95	80.30	80.47	746,460.00
12.05.2025	82.36	80.64	81.87	80.86	1,030,570.00
13.05.2025	81.79	80.80	80.86	80.92	1,179,425.00
14.05.2025	81.18	79.54	81.15	79.71	1,040,095.00
15.05.2025	81.04	79.05	79.50	80.77	828,568.00
16.05.2025	82.46	80.71	80.73	82.15	1,308,830.00
19.05.2025	82.26	81.59	81.98	82.16	977,131.00
20.05.2025	82.52	81.96	82.10	82.01	688,522.00
21.05.2025	82.03	80.28	81.76	80.30	849,293.00
22.05.2025	80.64	79.47	80.46	79.63	907,458.00
23.05.2025	80.16	78.79	78.79	79.87	693,326.00
27.05.2025	82.00	80.15	80.36	81.74	834,486.00
28.05.2025	81.88	80.43	81.57	80.59	854,439.00
29.05.2025	81.40	80.64	80.92	81.38	777,993.00
30.05.2025	81.94	81.00	81.22	81.71	1,073,295.00
02.06.2025	81.98	80.86	81.56	81.92	878,107.00
03.06.2025	83.07	80.74	81.92	82.14	937,789.00
04.06.2025	82.55	80.68	82.44	80.68	1,068,045.00
05.06.2025	80.94	79.39	80.94	80.01	1,239,769.00
06.06.2025	81.70	80.71	81.07	81.48	757,948.00
09.06.2025	81.40	78.71	81.40	80.45	1,209,677.00
10.06.2025	80.53	78.48	80.16	78.80	1,132,466.00
11.06.2025	79.22	78.22	78.80	78.66	1,348,786.00
12.06.2025	79.30	77.32	77.80	79.25	1,294,601.00
13.06.2025	78.82	77.58	78.77	78.19	1,152,715.00
16.06.2025	79.24	78.17	78.48	78.86	982,857.00
17.06.2025	78.69	76.61	78.46	77.85	1,634,904.00
18.06.2025	78.84	77.49	77.90	78.43	1,288,969.00
20.06.2025	79.45	78.44	78.83	79.28	3,810,682.00
23.06.2025	80.12	78.46	79.03	80.07	947,448.00
24.06.2025	80.73	79.29	80.41	79.43	1,051,961.00
25.06.2025	79.55	77.99	79.52	78.03	1,117,687.00
26.06.2025	79.73	78.04	78.30	79.70	1,136,737.00
27.06.2025	80.84	79.39	79.69	80.46	1,726,481.00
30.06.2025	80.95	80.36	80.38	80.76	974,246.00
01.07.2025	82.44	80.71	80.71	82.06	1,470,411.00
02.07.2025	82.30	80.36	81.96	81.24	1,397,648.00
03.07.2025	82.33	81.61	81.61	82.12	1,250,476.00
07.07.2025	83.13	81.31	82.03	81.73	1,219,342.00
08.07.2025	82.23	80.88	81.73	80.94	1,203,043.00
09.07.2025	81.44	79.21	81.44	79.27	1,352,300.00
10.07.2025	80.56	79.05	79.32	80.47	1,074,261.00
11.07.2025	80.97	79.51	80.20	80.04	1,032,667.00
14.07.2025	81.55	80.04	80.10	81.40	816,919.00
15.07.2025	81.38	78.97	80.80	78.97	1,046,089.00
16.07.2025	80.55	79.25	79.27	80.43	1,292,340.00
17.07.2025	81.24	79.75	79.80	81.01	1,338,779.00
18.07.2025	81.59	80.78	81.01	81.12	739,647.00
21.07.2025	81.33	79.69	81.06	79.77	996,784.00
22.07.2025	80.76	79.70	79.93	80.48	941,855.00
23.07.2025	81.12	80.43	80.91	80.74	1,293,517.00
24.07.2025	81.07	79.83	80.50	80.01	1,071,499.00
25.07.2025	80.87	79.79	79.80	80.76	947,702.00
28.07.2025	80.65	79.97	80.65	80.08	1,137,231.00
29.07.2025	81.67	80.50	81.15	80.97	1,487,358.00
30.07.2025	74.47	69.09	71.03	71.11	6,830,969.00
31.07.2025	72.43	70.57	71.26	71.81	3,345,361.00
01.08.2025	71.46	68.79	71.00	69.73	2,986,671.00
04.08.2025	70.52	69.47	70.01	69.95	1,659,576.00
05.08.2025	71.00	69.56	70.00	70.01	1,572,921.00
06.08.2025	70.99	69.90	70.44	70.49	1,106,375.00
07.08.2025	71.00	68.37	70.52	68.55	2,177,961.00
08.08.2025	69.68	68.28	69.08	69.39	1,546,669.00
11.08.2025	69.88	69.21	69.81	69.39	1,315,981.00
12.08.2025	70.60	69.85	69.97	70.34	1,053,814.00
13.08.2025	71.16	70.29	70.62	71.01	1,122,656.00
14.08.2025	71.13	70.46	70.91	70.89	947,320.00
15.08.2025	71.19	68.71	71.02	68.82	1,370,441.00
18.08.2025	68.88	68.28	68.43	68.58	1,342,263.00
19.08.2025	69.53	68.38	68.40	69.09	746,698.00
20.08.2025	69.74	69.11	69.46	69.45	1,031,537.00
21.08.2025	69.81	69.01	69.38	69.34	893,470.00
22.08.2025	70.60	69.56	69.99	69.92	930,715.00
25.08.2025	70.00	69.12	69.66	69.16	839,138.00
26.08.2025	69.52	68.73	69.00	69.47	1,097,910.00
27.08.2025	70.02	69.10	69.12	69.54	999,946.00
28.08.2025	69.83	68.95	69.83	69.32	903,976.00
29.08.2025	70.00	69.03	69.57	69.86	956,166.00
02.09.2025	70.04	68.70	69.46	70.03	1,204,769.00
03.09.2025	73.14	70.01	70.36	72.78	3,896,152.00
04.09.2025	73.47	72.60	73.05	73.07	1,755,068.00
05.09.2025	73.95	72.10	73.07	73.76	2,599,150.00
08.09.2025	74.02	72.43	73.56	73.69	2,048,029.00
09.09.2025	74.10	72.90	73.85	73.27	1,473,271.00
10.09.2025	73.77	72.79	73.15	73.72	1,087,473.00
11.09.2025	75.33	73.41	73.71	75.26	1,802,408.00
12.09.2025	75.65	74.58	75.00	75.24	1,525,048.00
15.09.2025	76.04	74.75	75.21	74.90	1,059,458.00
16.09.2025	75.24	73.51	75.24	74.21	1,316,472.00
17.09.2025	75.64	74.25	74.25	75.10	1,340,722.00
18.09.2025	76.13	74.94	74.98	76.13	274,002.00
19.09.2025	77.00	75.30	76.60	76.24	535,600.00
22.09.2025	76.36	75.30	75.74	75.97	397,304.00
23.09.2025	77.53	75.94	76.06	76.55	412,543.00
24.09.2025	77.62	76.45	76.67	76.81	799,109.00
25.09.2025	77.24	76.29	76.82	76.70	382,939.00
26.09.2025	78.35	77.17	77.17	78.07	193,735.00
29.09.2025	78.07	77.14	78.07	77.42	372,795.00
30.09.2025	77.94	76.87	77.35	77.76	356,060.00
01.10.2025	78.44	77.07	77.21	78.27	332,485.00
02.10.2025	78.78	77.68	78.06	78.61	356,025.00
03.10.2025	79.74	78.67	78.75	79.42	571,475.00
06.10.2025	79.91	78.37	79.74	78.64	321,141.00
07.10.2025	79.29	78.12	78.76	78.26	269,767.00
08.10.2025	79.03	77.96	78.70	78.63	349,825.00
09.10.2025	79.20	76.39	78.85	76.75	929,713.00
10.10.2025	77.55	75.69	77.14	75.88	824,385.00
13.10.2025	76.66	75.10	76.40	75.45	384,807.00
14.10.2025	76.62	75.05	75.29	76.60	574,451.00
15.10.2025	77.06	75.46	76.61	75.94	313,464.00
16.10.2025	75.68	73.60	75.20	73.69	363,717.00
17.10.2025	75.49	73.69	73.97	75.43	521,332.00
20.10.2025	76.12	75.31	75.42	75.70	378,160.00
21.10.2025	76.98	75.75	75.76	76.58	460,186.00
22.10.2025	77.36	75.83	76.68	76.20	433,938.00
23.10.2025	76.61	75.96	76.41	76.43	323,984.00
24.10.2025	76.60	75.89	76.11	76.08	304,238.00
27.10.2025	76.70	75.75	76.29	75.78	443,268.00
28.10.2025	75.83	74.62	75.51	74.68	653,138.00
29.10.2025	75.29	74.16	74.21	74.84	863,710.00
30.10.2025	75.35	73.43	74.86	73.50	999,859.00
31.10.2025	73.68	72.79	73.48	73.43	792,586.00
03.11.2025	73.68	72.35	72.70	72.93	1,033,166.00
04.11.2025	78.99	74.45	74.96	78.13	1,798,793.00
05.11.2025	78.70	76.25	78.55	76.77	1,167,458.00
06.11.2025	77.82	76.32	76.80	76.81	879,555.00
07.11.2025	78.35	75.64	76.00	78.16	886,597.00
10.11.2025	78.76	77.28	78.20	77.32	413,290.00
11.11.2025	77.80	76.27	77.64	76.30	445,804.00
12.11.2025	77.96	76.31	76.40	77.33	394,460.00
13.11.2025	78.00	76.71	77.08	76.99	607,373.00
14.11.2025	77.57	75.90	77.00	76.99	369,555.00
17.11.2025	76.96	75.46	76.96	75.89	541,128.00
18.11.2025	76.98	75.24	75.52	76.74	545,320.00
19.11.2025	77.47	76.13	76.91	76.51	494,785.00
20.11.2025	77.88	75.93	77.01	76.31	453,376.00
21.11.2025	76.88	75.30	76.51	75.66	482,933.00
24.11.2025	75.93	74.88	75.49	75.66	599,001.00
25.11.2025	77.18	75.85	76.50	76.55	586,969.00
26.11.2025	77.00	76.05	76.94	76.36	558,614.00
28.11.2025	76.87	75.92	76.87	76.02	301,821.00
01.12.2025	76.15	75.11	75.79	75.19	499,221.00
02.12.2025	75.53	74.04	75.05	74.30	557,574.00
03.12.2025	74.49	73.20	74.44	73.53	936,277.00
04.12.2025	73.94	73.07	73.63	73.36	532,232.00
05.12.2025	75.39	74.15	75.19	74.28	550,099.00
08.12.2025	73.94	71.71	73.94	72.82	813,201.00
09.12.2025	73.96	72.69	73.07	73.38	901,993.00
10.12.2025	74.46	73.01	73.54	74.25	1,277,746.00
11.12.2025	76.98	74.20	74.58	76.47	856,450.00
12.12.2025	77.19	76.20	76.63	77.13	731,928.00
15.12.2025	77.75	76.25	77.61	77.13	837,420.00
16.12.2025	77.66	76.77	77.14	77.51	555,407.00
17.12.2025	78.29	77.09	77.47	77.90	578,880.00
18.12.2025	79.57	77.08	77.42	79.46	736,771.00
19.12.2025	80.18	78.71	79.47	79.22	1,072,169.00
22.12.2025	79.79	78.49	79.29	78.67	418,951.00
23.12.2025	79.78	78.69	79.34	79.39	402,833.00
24.12.2025	79.43	78.82	79.32	79.06	164,066.00
26.12.2025	79.25	78.45	78.71	78.86	208,457.00
29.12.2025	79.20	78.18	78.90	78.57	320,648.00
30.12.2025	78.72	78.05	78.56	78.34	251,449.00
31.12.2025	78.25	77.45	78.23	77.51	273,102.00
02.01.2026	77.56	76.53	77.57	77.23	442,074.00
05.01.2026	79.19	75.90	76.62	78.30	549,025.00
06.01.2026	78.98	77.08	77.90	78.64	525,289.00
07.01.2026	78.95	77.53	78.29	78.41	407,445.00
08.01.2026	80.43	78.44	78.79	80.39	556,269.00
09.01.2026	80.89	80.22	80.36	80.26	330,487.00
12.01.2026	80.89	79.38	80.00	80.04	465,465.00
13.01.2026	81.16	78.93	81.05	79.34	609,971.00
14.01.2026	80.51	79.14	79.35	79.85	864,626.00
15.01.2026	80.55	77.31	80.24	77.39	1,157,895.00
16.01.2026	77.37	75.07	77.02	76.07	839,644.00
20.01.2026	76.28	75.27	75.35	75.48	761,457.00
21.01.2026	76.84	75.65	75.75	76.68	421,120.00
22.01.2026	76.94	75.95	76.15	76.95	339,346.00
23.01.2026	76.86	75.35	76.69	76.10	312,121.00
26.01.2026	77.18	75.77	76.51	76.39	298,932.00
27.01.2026	76.23	75.53	76.07	75.85	396,748.00
28.01.2026	76.56	75.19	75.65	76.27	459,450.00
29.01.2026	77.20	75.83	76.95	76.30	840,060.00
30.01.2026	76.28	74.75	75.73	75.96	797,024.00
02.02.2026	76.69	75.72	75.81	76.40	436,576.00
03.02.2026	77.20	75.82	76.48	76.57	623,342.00
04.02.2026	77.64	76.45	76.93	76.95	653,764.00
05.02.2026	78.42	75.54	77.11	75.66	1,222,542.00
06.02.2026	75.63	69.94	70.95	74.56	2,127,901.00
09.02.2026	75.67	71.56	74.51	71.72	1,131,209.00
10.02.2026	72.64	70.75	71.85	71.75	569,506.00
11.02.2026	72.07	70.45	72.05	71.43	711,392.00
12.02.2026	71.77	69.80	71.03	70.83	738,978.00
13.02.2026	72.49	69.96	70.74	71.64	682,034.00
17.02.2026	73.03	71.48	71.31	72.92	445,895.00
18.02.2026	73.36	71.78	72.69	73.29	496,803.00
19.02.2026	73.95	72.78	73.22	73.46	422,488.00
20.02.2026	74.50	72.64	73.94	73.66	622,116.00
23.02.2026	74.54	70.66	73.50	70.84	809,974.00
24.02.2026	71.97	70.50	71.18	71.66	649,577.00

צרו איתנו קשר *5988